Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.815,92 -570,17 (-1,49%) Nasdaq
15.657,82 -325,26 (-2,04%) Nikkei 225
38.189,54 -216,12 (-0,56%) Petrolio
81,14 -0,79 (-0,96%) Bitcoin EUR
56.169,64 -3.626,28 (-6,06%)
Pfizer Inc. (PFE)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240621C00015000 | 2024-04-26 10:34AM EDT | 15.00 | 10.45 | 9.80 | 10.75 | 0.00 | - | 1 | 39 | 85.94% |
| PFE240621C00017500 | 2024-03-18 2:15PM EDT | 17.50 | 10.35 | 7.40 | 8.95 | 0.00 | - | 3 | 8 | 54.69% |
| PFE240621C00019000 | 2024-03-25 10:13AM EDT | 19.00 | 8.43 | 7.15 | 7.30 | 0.00 | - | 1 | 96 | 82.13% |
| PFE240621C00020000 | 2024-04-30 12:06PM EDT | 20.00 | 5.75 | 4.85 | 5.75 | 0.00 | - | 1 | 374 | 45.51% |
| PFE240621C00021000 | 2024-04-29 10:42AM EDT | 21.00 | 4.85 | 4.00 | 4.75 | 0.00 | - | 1 | 195 | 38.28% |
| PFE240621C00022500 | 2024-04-29 12:44PM EDT | 22.50 | 3.25 | 2.86 | 3.30 | 0.00 | - | 2 | 326 | 30.57% |
| PFE240621C00024000 | 2024-04-30 3:40PM EDT | 24.00 | 1.96 | 1.91 | 2.00 | +0.07 | +3.70% | 88 | 1,088 | 26.37% |
| PFE240621C00025000 | 2024-04-30 3:55PM EDT | 25.00 | 1.33 | 1.28 | 1.33 | +0.07 | +5.56% | 265 | 7,440 | 25.98% |
| PFE240621C00026000 | 2024-04-30 3:59PM EDT | 26.00 | 0.84 | 0.79 | 0.83 | +0.08 | +10.53% | 3,805 | 20,105 | 25.98% |
| PFE240621C00027500 | 2024-04-30 3:56PM EDT | 27.50 | 0.36 | 0.35 | 0.37 | +0.03 | +9.09% | 5,454 | 28,065 | 26.37% |
| PFE240621C00029000 | 2024-04-30 3:59PM EDT | 29.00 | 0.15 | 0.16 | 0.17 | +0.01 | +7.14% | 600 | 14,819 | 27.93% |
| PFE240621C00030000 | 2024-04-30 3:58PM EDT | 30.00 | 0.10 | 0.09 | 0.10 | +0.01 | +11.11% | 2,323 | 32,140 | 28.91% |
| PFE240621C00031000 | 2024-04-30 1:42PM EDT | 31.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 9 | 5,800 | 12.50% |
| PFE240621C00032500 | 2024-04-30 3:09PM EDT | 32.50 | 0.05 | 0.03 | 0.05 | 0.00 | - | 22 | 22,433 | 34.38% |
| PFE240621C00034000 | 2024-04-30 10:08AM EDT | 34.00 | 0.05 | 0.02 | 0.05 | +0.01 | +25.00% | 1 | 14,726 | 39.65% |
| PFE240621C00035000 | 2024-04-30 3:16PM EDT | 35.00 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 18 | 51,766 | 41.41% |
| PFE240621C00036000 | 2024-04-30 3:34PM EDT | 36.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 1 | 2,182 | 46.09% |
| PFE240621C00037500 | 2024-04-29 12:18PM EDT | 37.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 7 | 9,162 | 44.53% |
| PFE240621C00039000 | 2024-04-25 3:52PM EDT | 39.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 13 | 1,453 | 48.05% |
| PFE240621C00040000 | 2024-04-29 1:01PM EDT | 40.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 982 | 12,120 | 50.78% |
| PFE240621C00041000 | 2024-03-21 12:08PM EDT | 41.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 40 | 1,068 | 63.87% |
| PFE240621C00042500 | 2024-04-29 3:47PM EDT | 42.50 | 0.02 | 0.00 | 0.10 | 0.00 | - | 5 | 10,538 | 63.67% |
| PFE240621C00044000 | 2024-03-19 9:38AM EDT | 44.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 100 | 860 | 57.81% |
| PFE240621C00045000 | 2024-04-30 12:54PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 9,342 | 53.13% |
| PFE240621C00046000 | 2024-03-15 3:19PM EDT | 46.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 567 | 63.28% |
| PFE240621C00047500 | 2024-04-08 9:52AM EDT | 47.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 3,240 | 66.41% |
| PFE240621C00049000 | 2024-03-04 3:11PM EDT | 49.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 41 | 154 | 78.13% |
| PFE240621C00050000 | 2024-04-30 3:58PM EDT | 50.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 701 | 13,623 | 65.63% |
| PFE240621C00052500 | 2024-04-10 1:27PM EDT | 52.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 236 | 1,871 | 65.63% |
| PFE240621C00055000 | 2024-04-30 11:29AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1 | 3,988 | 68.75% |
| PFE240621C00057500 | 2024-04-08 2:02PM EDT | 57.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,498 | 71.88% |
| PFE240621C00060000 | 2024-04-10 1:27PM EDT | 60.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 1,114 | 81.25% |
| PFE240621C00062500 | 2024-01-16 10:30AM EDT | 62.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 307 | 50.00% |
| PFE240621C00065000 | 2024-01-24 2:56PM EDT | 65.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 523 | 91.41% |
| PFE240621C00070000 | 2024-01-30 4:18PM EDT | 70.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 1,895 | 93.75% |
| PFE240621C00075000 | 2024-01-17 12:05PM EDT | 75.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 662 | 99.22% |
| PFE240621C00080000 | 2024-02-20 10:30AM EDT | 80.00 | 0.09 | 0.00 | 0.02 | 0.00 | - | 10 | 109 | 104.69% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240621P00015000 | 2024-04-25 1:53PM EDT | 15.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 4,424 | 60.94% |
| PFE240621P00017500 | 2024-04-24 9:37AM EDT | 17.50 | 0.04 | 0.00 | 0.18 | 0.00 | - | 1 | 3,587 | 59.77% |
| PFE240621P00019000 | 2024-04-30 3:00PM EDT | 19.00 | 0.04 | 0.01 | 0.10 | +0.02 | +100.00% | 1 | 3,875 | 50.00% |
| PFE240621P00020000 | 2024-04-30 10:17AM EDT | 20.00 | 0.09 | 0.03 | 0.09 | +0.04 | +80.00% | 2 | 9,932 | 41.99% |
| PFE240621P00021000 | 2024-04-30 3:59PM EDT | 21.00 | 0.08 | 0.07 | 0.10 | 0.00 | - | 172 | 10,743 | 35.94% |
| PFE240621P00022500 | 2024-04-30 3:45PM EDT | 22.50 | 0.20 | 0.19 | 0.21 | +0.02 | +11.11% | 234 | 19,652 | 32.03% |
| PFE240621P00024000 | 2024-04-30 3:48PM EDT | 24.00 | 0.51 | 0.49 | 0.52 | +0.05 | +10.87% | 85 | 10,937 | 30.91% |
| PFE240621P00025000 | 2024-04-30 3:59PM EDT | 25.00 | 0.89 | 0.80 | 0.94 | +0.04 | +4.71% | 611 | 42,254 | 32.18% |
| PFE240621P00026000 | 2024-04-30 3:45PM EDT | 26.00 | 1.42 | 1.38 | 1.45 | +0.03 | +2.16% | 108 | 31,259 | 32.23% |
| PFE240621P00027500 | 2024-04-30 2:59PM EDT | 27.50 | 2.49 | 2.36 | 2.54 | +0.01 | +0.40% | 60 | 40,080 | 35.16% |
| PFE240621P00029000 | 2024-04-30 3:59PM EDT | 29.00 | 3.83 | 3.15 | 4.50 | -0.16 | -4.01% | 34 | 15,748 | 59.72% |
| PFE240621P00030000 | 2024-04-30 12:59PM EDT | 30.00 | 4.73 | 4.70 | 4.90 | +0.07 | +1.50% | 2 | 23,506 | 47.66% |
| PFE240621P00031000 | 2024-04-30 3:49PM EDT | 31.00 | 5.75 | 5.65 | 6.80 | -0.25 | -4.17% | 1 | 2,224 | 64.45% |
| PFE240621P00032500 | 2024-04-30 3:00PM EDT | 32.50 | 7.25 | 7.15 | 7.85 | +0.10 | +1.40% | 4 | 12,045 | 64.94% |
| PFE240621P00034000 | 2024-04-24 10:40AM EDT | 34.00 | 8.17 | 8.65 | 9.15 | 0.00 | - | 1 | 1,842 | 68.26% |
| PFE240621P00035000 | 2024-04-30 10:18AM EDT | 35.00 | 9.66 | 9.65 | 9.90 | +0.01 | +0.10% | 10 | 5,033 | 67.09% |
| PFE240621P00036000 | 2024-01-26 3:26PM EDT | 36.00 | 8.49 | 8.25 | 8.50 | 0.00 | - | 3 | 53 | 0.00% |
| PFE240621P00037500 | 2024-04-22 9:35AM EDT | 37.50 | 11.80 | 12.15 | 12.95 | 0.00 | - | 1 | 2,950 | 89.36% |
| PFE240621P00039000 | 2024-04-22 11:29AM EDT | 39.00 | 12.95 | 12.90 | 14.00 | 0.00 | - | 15 | 288 | 57.81% |
| PFE240621P00040000 | 2024-04-16 2:21PM EDT | 40.00 | 14.50 | 14.65 | 15.45 | 0.00 | - | 10 | 2,141 | 98.83% |
| PFE240621P00041000 | 2024-02-21 4:50PM EDT | 41.00 | 13.55 | 12.90 | 14.80 | 0.00 | - | 500 | 0 | 0.00% |
| PFE240621P00042500 | 2024-04-24 2:35PM EDT | 42.50 | 16.48 | 17.10 | 17.90 | 0.00 | - | 2 | 253 | 105.18% |
| PFE240621P00044000 | 2024-04-19 10:20AM EDT | 44.00 | 18.80 | 17.85 | 19.65 | 0.00 | - | 1 | 1 | 96.78% |
| PFE240621P00045000 | 2024-04-16 10:47AM EDT | 45.00 | 19.28 | 18.90 | 21.00 | 0.00 | - | 20 | 383 | 110.55% |
| PFE240621P00046000 | 2023-12-28 1:15PM EDT | 46.00 | 17.40 | 18.45 | 19.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE240621P00047500 | 2023-12-26 3:29PM EDT | 47.50 | 19.30 | 19.60 | 20.55 | 0.00 | - | 1 | 5 | 0.00% |
| PFE240621P00049000 | 2024-01-05 10:56AM EDT | 49.00 | 20.10 | 21.45 | 22.75 | 0.00 | - | 1 | 0 | 0.00% |
| PFE240621P00050000 | 2024-04-15 11:28AM EDT | 50.00 | 24.09 | 23.85 | 25.45 | 0.00 | - | 7 | 523 | 105.47% |
| PFE240621P00052500 | 2024-02-21 4:50PM EDT | 52.50 | 24.85 | 24.55 | 25.95 | 0.00 | - | 1,200 | 0 | 0.00% |
| PFE240621P00055000 | 2023-12-26 4:31PM EDT | 55.00 | 26.70 | 26.95 | 28.10 | 0.00 | - | 2 | 0 | 0.00% |
| PFE240621P00057500 | 2023-12-28 12:18PM EDT | 57.50 | 28.85 | 29.70 | 30.30 | 0.00 | - | 1 | 0 | 0.00% |
| PFE240621P00060000 | 2023-12-28 11:00AM EDT | 60.00 | 31.25 | 32.35 | 32.80 | 0.00 | - | 1 | 1 | 0.00% |
| PFE240621P00062500 | 2023-12-27 12:37PM EDT | 62.50 | 33.95 | 34.65 | 35.50 | 0.00 | - | 2 | 0 | 0.00% |
| PFE240621P00065000 | 2023-12-27 4:43PM EDT | 65.00 | 36.55 | 37.30 | 38.10 | 0.00 | - | 12 | 0 | 0.00% |
| PFE240621P00070000 | 2023-12-28 11:00AM EDT | 70.00 | 41.20 | 42.40 | 42.65 | 0.00 | - | 3 | 2 | 0.00% |
| PFE240621P00075000 | 2024-01-05 11:25AM EDT | 75.00 | 45.90 | 47.65 | 48.50 | 0.00 | - | 1 | 0 | 0.00% |
| PFE240621P00080000 | 2024-01-24 4:16PM EDT | 80.00 | 51.97 | 52.05 | 52.45 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.